Aecon Group Inc (ARE.TO)
28.09
+0.57
(+2.07%)
CAD |
TSX |
Nov 04, 13:10
Aecon Group Price: 28.09 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 23.50 | 27.61 | 23.28 | 27.52 | 1.299M |
| Oct 31, 2024 | 22.97 | 23.25 | 22.86 | 23.19 | 175939.0 |
| Oct 30, 2024 | 22.95 | 23.14 | 22.90 | 23.06 | 159265.0 |
| Oct 29, 2024 | 22.77 | 23.06 | 22.67 | 22.96 | 204665.0 |
| Oct 28, 2024 | 22.55 | 22.73 | 22.45 | 22.69 | 170992.0 |
| Oct 25, 2024 | 22.49 | 22.68 | 22.38 | 22.50 | 123118.0 |
| Oct 24, 2024 | 22.21 | 22.65 | 22.21 | 22.54 | 141657.0 |
| Oct 23, 2024 | 22.14 | 22.39 | 22.05 | 22.28 | 240535.0 |
| Oct 22, 2024 | 22.44 | 22.72 | 22.19 | 22.30 | 172181.0 |
| Oct 21, 2024 | 22.70 | 22.90 | 22.45 | 22.52 | 176913.0 |
| Oct 18, 2024 | 22.91 | 23.16 | 22.79 | 22.86 | 200857.0 |
| Oct 17, 2024 | 22.92 | 23.20 | 22.87 | 22.90 | 350478.0 |
| Oct 16, 2024 | 22.49 | 23.07 | 22.46 | 22.83 | 308296.0 |
| Oct 15, 2024 | 22.76 | 22.86 | 22.28 | 22.49 | 280928.0 |
| Oct 11, 2024 | 22.47 | 22.79 | 22.47 | 22.71 | 272959.0 |
| Oct 10, 2024 | 22.09 | 22.53 | 21.95 | 22.45 | 282658.0 |
| Oct 09, 2024 | 21.75 | 22.12 | 21.67 | 22.11 | 200078.0 |
| Oct 08, 2024 | 21.63 | 21.87 | 21.57 | 21.83 | 149940.0 |
| Oct 07, 2024 | 21.86 | 21.86 | 21.56 | 21.79 | 162210.0 |
| Oct 04, 2024 | 21.74 | 22.06 | 21.64 | 21.89 | 320784.0 |
| Oct 03, 2024 | 21.14 | 21.79 | 20.99 | 21.50 | 313350.0 |
| Oct 02, 2024 | 21.01 | 21.19 | 20.91 | 21.00 | 165163.0 |
| Oct 01, 2024 | 20.83 | 21.08 | 20.77 | 21.07 | 228762.0 |
| Sep 30, 2024 | 20.75 | 20.93 | 20.72 | 20.92 | 143122.0 |
| Sep 27, 2024 | 20.58 | 20.99 | 20.53 | 20.78 | 305288.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.37
Minimum
Dec 28 2022
28.09
Maximum
Nov 04 2024
15.20
Average
15.00
Median
Price Benchmarks
Price Related Metrics
| PS Ratio | 0.4800 |
| Price to Book Value | 1.833 |
| Price to Free Cash Flow | 20.54 |
| Earnings Yield | -3.88% |
| Market Cap | 1.752B |